Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-04-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $27.44 | $51.05 | 86,500 | — | — |
| 2015-12-30 | $28.00 | $52.09 | 29,200 | — | — |
| 2015-12-29 | $28.28 | $52.61 | 45,400 | — | — |
| 2015-12-28 | $28.15 | $52.37 | 97,900 | — | — |
| 2015-12-24 | $27.95 | $52.00 | 17,500 | — | — |
| 2015-12-23 | $27.96 | $52.02 | 37,300 | — | — |
| 2015-12-22 | $27.75 | $51.63 | 35,100 | — | — |
| 2015-12-21 | $27.83 | $51.78 | 118,200 | — | — |
| 2015-12-18 | $27.50 | $51.16 | 146,900 | — | — |
| 2015-12-17 | $27.94 | $51.98 | 39,100 | — | — |
| 2015-12-16 | $28.12 | $52.32 | 66,700 | — | — |
| 2015-12-15 | $28.03 | $51.87 | 56,500 | — | — |
| 2015-12-14 | $27.42 | $50.74 | 78,900 | — | — |
| 2015-12-11 | $26.97 | $49.91 | 111,600 | — | — |
| 2015-12-10 | $27.75 | $51.35 | 42,100 | — | — |
| 2015-12-09 | $27.82 | $51.48 | 53,600 | — | — |
| 2015-12-08 | $28.18 | $52.15 | 77,500 | — | — |
| 2015-12-07 | $28.62 | $52.96 | 56,900 | — | — |
| 2015-12-04 | $29.23 | $54.09 | 54,700 | — | — |
| 2015-12-03 | $28.69 | $53.09 | 136,100 | — | — |
| 2015-12-02 | $29.14 | $53.92 | 85,500 | — | — |
| 2015-12-01 | $29.32 | $54.26 | 110,800 | — | — |
| 2015-11-30 | $29.30 | $54.22 | 121,400 | — | — |
| 2015-11-27 | $29.39 | $54.39 | 25,100 | — | — |
| 2015-11-25 | $29.28 | $54.18 | 37,600 | — | — |
| 2015-11-24 | $29.12 | $53.89 | 71,000 | — | — |
| 2015-11-23 | $29.14 | $53.92 | 67,800 | — | — |
| 2015-11-20 | $29.03 | $53.72 | 137,700 | — | — |
| 2015-11-19 | $28.20 | $52.18 | 83,200 | — | — |
| 2015-11-18 | $28.29 | $52.35 | 107,900 | — | — |
| 2015-11-17 | $28.08 | $51.96 | 69,400 | — | — |
| 2015-11-16 | $28.25 | $52.28 | 56,600 | — | — |
| 2015-11-13 | $28.21 | $52.20 | 129,500 | — | — |
| 2015-11-12 | $28.17 | $52.13 | 67,700 | — | — |
| 2015-11-11 | $28.57 | $52.87 | 64,000 | — | — |
| 2015-11-10 | $28.77 | $53.24 | 123,400 | — | — |
| 2015-11-09 | $28.18 | $52.15 | 85,600 | — | — |
| 2015-11-06 | $27.82 | $51.48 | 120,100 | — | — |
| 2015-11-05 | $26.89 | $49.76 | 139,700 | — | — |
| 2015-11-04 | $26.60 | $49.22 | 196,700 | — | — |
| 2015-11-03 | $26.66 | $49.33 | 128,100 | — | — |
| 2015-11-02 | $26.53 | $49.09 | 174,300 | — | — |
| 2015-10-30 | $26.36 | $48.78 | 143,400 | — | — |
| 2015-10-29 | $25.91 | $47.95 | 134,100 | — | — |
| 2015-10-28 | $26.20 | $48.48 | 181,400 | — | — |
| 2015-10-27 | $25.61 | $47.39 | 139,600 | — | — |
| 2015-10-26 | $25.76 | $47.67 | 81,900 | — | — |
| 2015-10-23 | $26.04 | $48.19 | 104,600 | — | — |
| 2015-10-22 | $25.72 | $47.60 | 34,800 | — | — |
| 2015-10-21 | $25.09 | $46.43 | 25,600 | — | — |
| 2015-10-20 | $25.64 | $47.45 | 23,800 | — | — |
| 2015-10-19 | $25.49 | $47.17 | 28,600 | — | — |
| 2015-10-16 | $25.38 | $46.97 | 43,400 | — | — |
| 2015-10-15 | $25.52 | $47.23 | 49,100 | — | — |
| 2015-10-14 | $24.80 | $45.89 | 85,800 | — | — |
| 2015-10-13 | $25.38 | $46.97 | 36,900 | — | — |
| 2015-10-12 | $25.45 | $47.10 | 51,900 | — | — |
| 2015-10-09 | $25.12 | $46.49 | 31,100 | — | — |
| 2015-10-08 | $25.17 | $46.58 | 38,200 | — | — |
| 2015-10-07 | $24.96 | $46.19 | 47,900 | — | — |
| 2015-10-06 | $24.53 | $45.39 | 106,200 | — | — |
| 2015-10-05 | $24.60 | $45.52 | 60,500 | — | — |
| 2015-10-02 | $24.25 | $44.88 | 62,300 | — | — |
| 2015-10-01 | $24.44 | $45.23 | 72,000 | — | — |
| 2015-09-30 | $24.57 | $45.47 | 137,600 | — | — |
| 2015-09-29 | $24.28 | $44.93 | 45,100 | — | — |
| 2015-09-28 | $24.33 | $45.02 | 67,600 | — | — |
| 2015-09-25 | $24.42 | $45.19 | 81,800 | — | — |
| 2015-09-24 | $24.35 | $45.06 | 41,900 | — | — |
| 2015-09-23 | $24.11 | $44.62 | 100,900 | — | — |
| 2015-09-22 | $24.16 | $44.71 | 77,000 | — | — |
| 2015-09-21 | $23.94 | $44.30 | 52,500 | — | — |
| 2015-09-18 | $23.84 | $44.12 | 107,700 | — | — |
| 2015-09-17 | $24.24 | $44.86 | 51,600 | — | — |
| 2015-09-16 | $24.65 | $45.62 | 36,600 | — | — |
| 2015-09-15 | $24.69 | $45.45 | 66,700 | — | — |
| 2015-09-14 | $24.43 | $44.97 | 43,600 | — | — |
| 2015-09-11 | $24.06 | $44.29 | 73,900 | — | — |
| 2015-09-10 | $23.83 | $43.87 | 70,700 | — | — |
| 2015-09-09 | $23.87 | $43.94 | 95,700 | — | — |
| 2015-09-08 | $24.06 | $44.29 | 74,700 | — | — |
| 2015-09-04 | $23.70 | $43.63 | 43,000 | — | — |
| 2015-09-03 | $23.61 | $43.46 | 59,700 | — | — |
| 2015-09-02 | $23.59 | $43.42 | 89,400 | — | — |
| 2015-09-01 | $23.14 | $42.60 | 91,800 | — | — |
| 2015-08-31 | $23.74 | $43.70 | 60,400 | — | — |
| 2015-08-28 | $23.82 | $43.85 | 44,700 | — | — |
| 2015-08-27 | $23.80 | $43.81 | 61,100 | — | — |
| 2015-08-26 | $23.69 | $43.61 | 106,300 | — | — |
| 2015-08-25 | $23.08 | $42.49 | 141,600 | — | — |
| 2015-08-24 | $23.65 | $43.53 | 154,600 | — | — |
| 2015-08-21 | $24.71 | $45.49 | 59,600 | — | — |
| 2015-08-20 | $24.75 | $45.56 | 46,600 | — | — |
| 2015-08-19 | $25.34 | $46.65 | 40,800 | — | — |
| 2015-08-18 | $25.49 | $46.92 | 43,300 | — | — |
| 2015-08-17 | $25.55 | $47.03 | 44,300 | — | — |
| 2015-08-14 | $25.31 | $46.59 | 41,300 | — | — |
| 2015-08-13 | $24.83 | $45.71 | 59,700 | — | — |
| 2015-08-12 | $24.71 | $45.49 | 111,000 | — | — |
| 2015-08-11 | $24.77 | $45.60 | 89,700 | — | — |
| 2015-08-10 | $24.85 | $45.74 | 115,600 | — | — |
| 2015-08-07 | $24.63 | $45.34 | 35,000 | — | — |
| 2015-08-06 | $24.74 | $45.54 | 116,900 | — | — |
| 2015-08-05 | $25.00 | $46.02 | 98,400 | — | — |
| 2015-08-04 | $25.11 | $46.22 | 87,700 | — | — |
| 2015-08-03 | $24.88 | $45.80 | 105,700 | — | — |
| 2015-07-31 | $24.79 | $45.63 | 132,000 | — | — |
| 2015-07-30 | $24.38 | $44.88 | 167,100 | — | — |
| 2015-07-29 | $24.29 | $44.71 | 32,900 | — | — |
| 2015-07-28 | $24.48 | $45.06 | 90,800 | — | — |
| 2015-07-27 | $24.71 | $45.49 | 251,600 | — | — |
| 2015-07-24 | $24.78 | $45.61 | 201,700 | — | — |
| 2015-07-23 | $23.66 | $43.55 | 41,000 | — | — |
| 2015-07-22 | $24.28 | $44.69 | 103,200 | — | — |
| 2015-07-21 | $24.04 | $44.25 | 43,900 | — | — |
| 2015-07-20 | $24.19 | $44.53 | 77,200 | — | — |
| 2015-07-17 | $23.99 | $44.16 | 40,400 | — | — |
| 2015-07-16 | $24.20 | $44.55 | 70,700 | — | — |
| 2015-07-15 | $24.09 | $44.34 | 65,200 | — | — |
| 2015-07-14 | $24.04 | $44.25 | 114,000 | — | — |
| 2015-07-13 | $23.98 | $44.14 | 74,000 | — | — |
| 2015-07-10 | $23.94 | $44.07 | 46,800 | — | — |
| 2015-07-09 | $23.76 | $43.74 | 57,000 | — | — |
| 2015-07-08 | $23.63 | $43.50 | 103,500 | — | — |
| 2015-07-07 | $23.67 | $43.57 | 38,800 | — | — |
| 2015-07-06 | $24.03 | $44.23 | 41,000 | — | — |
| 2015-07-02 | $23.94 | $44.07 | 43,800 | — | — |
| 2015-07-01 | $24.25 | $44.64 | 71,900 | — | — |
| 2015-06-30 | $24.05 | $44.27 | 84,300 | — | — |
| 2015-06-29 | $23.93 | $44.05 | 123,600 | — | — |
| 2015-06-26 | $24.39 | $44.90 | 406,400 | — | — |
| 2015-06-25 | $24.49 | $45.08 | 79,400 | — | — |
| 2015-06-24 | $24.47 | $45.04 | 74,100 | — | — |
| 2015-06-23 | $24.70 | $45.47 | 170,800 | — | — |
| 2015-06-22 | $24.74 | $45.54 | 43,400 | — | — |
| 2015-06-19 | $24.41 | $44.93 | 127,200 | — | — |
| 2015-06-18 | $24.40 | $44.91 | 72,900 | — | — |
| 2015-06-17 | $24.23 | $44.60 | 31,000 | — | — |
| 2015-06-16 | $24.65 | $45.38 | 30,600 | — | — |
| 2015-06-15 | $24.40 | $44.91 | 55,500 | — | — |
| 2015-06-12 | $24.50 | $44.86 | 29,000 | — | — |
| 2015-06-11 | $24.68 | $45.19 | 27,100 | — | — |
| 2015-06-10 | $24.72 | $45.26 | 67,700 | — | — |
| 2015-06-09 | $24.30 | $44.49 | 46,300 | — | — |
| 2015-06-08 | $24.30 | $44.49 | 34,400 | — | — |
| 2015-06-05 | $24.16 | $44.24 | 114,800 | — | — |
| 2015-06-04 | $23.66 | $43.32 | 30,700 | — | — |
| 2015-06-03 | $24.13 | $44.18 | 52,300 | — | — |
| 2015-06-02 | $23.79 | $43.56 | 55,400 | — | — |
| 2015-06-01 | $23.59 | $43.19 | 68,200 | — | — |
| 2015-05-29 | $23.59 | $43.19 | 49,000 | — | — |
| 2015-05-28 | $23.71 | $43.41 | 49,600 | — | — |
| 2015-05-27 | $23.75 | $43.49 | 69,600 | — | — |
| 2015-05-26 | $23.56 | $43.14 | 49,200 | — | — |
| 2015-05-22 | $24.00 | $43.94 | 49,300 | — | — |
| 2015-05-21 | $24.15 | $44.22 | 32,000 | — | — |
| 2015-05-20 | $24.22 | $44.35 | 32,000 | — | — |
| 2015-05-19 | $24.01 | $43.96 | 35,200 | — | — |
| 2015-05-18 | $24.00 | $43.94 | 52,200 | — | — |
| 2015-05-15 | $23.65 | $43.30 | 52,700 | — | — |
| 2015-05-14 | $23.92 | $43.80 | 89,100 | — | — |
| 2015-05-13 | $23.63 | $43.27 | 40,300 | — | — |
| 2015-05-12 | $23.49 | $43.01 | 44,600 | — | — |
| 2015-05-11 | $23.46 | $42.96 | 34,400 | — | — |
| 2015-05-08 | $23.45 | $42.94 | 21,300 | — | — |
| 2015-05-07 | $23.45 | $42.94 | 31,200 | — | — |
| 2015-05-06 | $23.34 | $42.74 | 33,000 | — | — |
| 2015-05-05 | $23.25 | $42.57 | 50,700 | — | — |
| 2015-05-04 | $23.39 | $42.83 | 34,800 | — | — |
| 2015-05-01 | $23.18 | $42.44 | 39,600 | — | — |
| 2015-04-30 | $23.32 | $42.70 | 57,400 | — | — |
| 2015-04-29 | $23.70 | $43.39 | 22,700 | — | — |
| 2015-04-28 | $23.89 | $43.74 | 32,300 | — | — |
| 2015-04-27 | $23.66 | $43.32 | 34,400 | — | — |
| 2015-04-24 | $23.67 | $43.34 | 33,100 | — | — |
| 2015-04-23 | $23.75 | $43.49 | 19,600 | — | — |
| 2015-04-22 | $23.81 | $43.60 | 11,300 | — | — |
| 2015-04-21 | $23.81 | $43.60 | 16,800 | — | — |
| 2015-04-20 | $24.15 | $44.22 | 27,600 | — | — |
| 2015-04-17 | $23.67 | $43.34 | 36,000 | — | — |
| 2015-04-16 | $24.14 | $44.20 | 8,400 | — | — |
| 2015-04-15 | $24.20 | $44.31 | 42,700 | — | — |
| 2015-04-14 | $23.99 | $43.93 | 28,100 | — | — |
| 2015-04-13 | $24.19 | $44.29 | 30,800 | — | — |
| 2015-04-10 | $24.28 | $44.46 | 14,500 | — | — |
| 2015-04-09 | $24.16 | $44.24 | 20,500 | — | — |
| 2015-04-08 | $24.11 | $44.15 | 37,700 | — | — |
| 2015-04-07 | $24.14 | $44.20 | 15,600 | — | — |
| 2015-04-06 | $24.36 | $44.60 | 33,200 | — | — |
| 2015-04-02 | $24.75 | $45.32 | 32,100 | — | — |
| 2015-04-01 | $24.52 | $44.90 | 54,300 | — | — |
| 2015-03-31 | $24.13 | $44.18 | 51,100 | — | — |
| 2015-03-30 | $24.10 | $44.13 | 55,700 | — | — |
| 2015-03-27 | $23.69 | $43.38 | 36,400 | — | — |
| 2015-03-26 | $23.93 | $43.82 | 35,100 | — | — |
| 2015-03-25 | $23.61 | $43.23 | 47,800 | — | — |
| 2015-03-24 | $24.05 | $44.04 | 91,600 | — | — |
| 2015-03-23 | $24.17 | $44.26 | 45,900 | — | — |
| 2015-03-20 | $24.40 | $44.68 | 92,900 | — | — |
| 2015-03-19 | $24.14 | $44.20 | 34,100 | — | — |
| 2015-03-18 | $24.38 | $44.64 | 44,100 | — | — |
| 2015-03-17 | $24.66 | $44.95 | 43,700 | — | — |
| 2015-03-16 | $24.35 | $44.39 | 42,600 | — | — |
| 2015-03-13 | $24.39 | $44.46 | 26,600 | — | — |
| 2015-03-12 | $24.48 | $44.62 | 50,600 | — | — |
| 2015-03-11 | $23.38 | $42.62 | 29,100 | — | — |
| 2015-03-10 | $23.17 | $42.24 | 24,000 | — | — |
| 2015-03-09 | $23.71 | $43.22 | 43,700 | — | — |
| 2015-03-06 | $23.43 | $42.71 | 48,000 | — | — |
| 2015-03-05 | $23.42 | $42.69 | 42,300 | — | — |
| 2015-03-04 | $23.39 | $42.64 | 31,600 | — | — |
| 2015-03-03 | $23.66 | $43.13 | 38,100 | — | — |
| 2015-03-02 | $23.98 | $43.71 | 32,800 | — | — |
| 2015-02-27 | $23.90 | $43.57 | 85,300 | — | — |
| 2015-02-26 | $24.23 | $44.17 | 87,400 | — | — |
| 2015-02-25 | $24.18 | $44.08 | 38,100 | — | — |
| 2015-02-24 | $24.23 | $44.17 | 47,000 | — | — |
| 2015-02-23 | $24.18 | $44.08 | 64,500 | — | — |
| 2015-02-20 | $24.47 | $44.60 | 114,600 | — | — |
| 2015-02-19 | $24.31 | $44.31 | 44,800 | — | — |
| 2015-02-18 | $24.71 | $45.04 | 65,800 | — | — |
| 2015-02-17 | $24.77 | $45.15 | 43,200 | — | — |
| 2015-02-13 | $24.50 | $44.66 | 50,400 | — | — |
| 2015-02-12 | $24.33 | $44.35 | 134,700 | — | — |
| 2015-02-11 | $23.73 | $43.26 | 53,200 | — | — |
| 2015-02-10 | $23.69 | $43.18 | 126,600 | — | — |
| 2015-02-09 | $23.55 | $42.93 | 119,100 | — | — |
| 2015-02-06 | $23.71 | $43.22 | 88,300 | — | — |
| 2015-02-05 | $23.73 | $43.26 | 45,700 | — | — |
| 2015-02-04 | $23.23 | $42.34 | 54,800 | — | — |
| 2015-02-03 | $23.70 | $43.20 | 57,400 | — | — |
| 2015-02-02 | $23.45 | $42.75 | 78,000 | — | — |
| 2015-01-30 | $23.35 | $42.56 | 136,400 | — | — |
| 2015-01-29 | $23.88 | $43.53 | 50,900 | — | — |
| 2015-01-28 | $23.08 | $42.07 | 80,100 | — | — |
| 2015-01-27 | $23.94 | $43.64 | 35,600 | — | — |
| 2015-01-26 | $24.04 | $43.82 | 60,200 | — | — |
| 2015-01-23 | $23.88 | $43.53 | 89,300 | — | — |
| 2015-01-22 | $24.00 | $43.75 | 55,200 | — | — |
| 2015-01-21 | $23.27 | $42.42 | 75,200 | — | — |
| 2015-01-20 | $23.10 | $42.11 | 42,900 | — | — |
| 2015-01-16 | $23.00 | $41.93 | 96,900 | — | — |
| 2015-01-15 | $22.82 | $41.60 | 51,600 | — | — |
| 2015-01-14 | $23.35 | $42.56 | 45,000 | — | — |
| 2015-01-13 | $23.75 | $43.29 | 54,100 | — | — |
| 2015-01-12 | $23.65 | $43.11 | 33,000 | — | — |
| 2015-01-09 | $24.02 | $43.78 | 67,900 | — | — |
| 2015-01-08 | $24.30 | $44.30 | 44,200 | — | — |
| 2015-01-07 | $23.88 | $43.53 | 42,100 | — | — |
| 2015-01-06 | $23.73 | $43.26 | 66,100 | — | — |
| 2015-01-05 | $24.01 | $43.77 | 57,400 | — | — |
| 2015-01-02 | $24.38 | $44.44 | 57,700 | — | — |